S&P Global Inc./OS/Call [600]/MS
WKN MG87JU
ISIN DE000MG87JU3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2025 | 18:37:03.052 | 0,096 BZ | 20.000 | 1.920,000 | 43.586,000 | 4.144,533 |
| 16.07.2025 | 18:37:03.052 | 0,096 BZ | 20.000 | 1.920,000 | 43.586,000 | 4.144,533 |
| 16.07.2025 | 18:33:26.126 | 0,095 BZ | 20.000 | 1.900,000 | 23.586,000 | 2.224,533 |
| 16.07.2025 | 17:54:58.596 | 0,091 BZ | 1.793 | 163,163 | 3.586,000 | 324,533 |
| 16.07.2025 | 17:54:52.324 | 0,090 BZ | 1.793 | 161,370 | 1.793,000 | 161,370 |
| 16.07.2025 | 17:54:08.812 | 0,091 G | - | - | - | - |
| 15.07.2025 | 19:08:29.877 | 0,099 G | - | - | 30.000,000 | 2.985,000 |
| 15.07.2025 | 19:08:29.877 | 0,099 G | - | - | 30.000,000 | 2.985,000 |
| 15.07.2025 | 18:46:12.488 | 0,100 BZ | 15.000 | 1.500,000 | 30.000,000 | 2.985,000 |
| 15.07.2025 | 18:43:22.811 | 0,099 BZ | 15.000 | 1.485,000 | 15.000,000 | 1.485,000 |
| 15.07.2025 | 17:13:51.309 | 0,100 G | - | - | - | - |
| 14.07.2025 | 20:21:33.470 | 0,105 G | - | - | 176.000,000 | 18.371,000 |
| 14.07.2025 | 20:21:33.470 | 0,105 G | - | - | 176.000,000 | 18.371,000 |
| 14.07.2025 | 18:06:59.740 | 0,104 BZ | 8.000 | 832,000 | 176.000,000 | 18.371,000 |
| 14.07.2025 | 17:36:24.156 | 0,103 BZ | 8.000 | 824,000 | 168.000,000 | 17.539,000 |
| 14.07.2025 | 13:24:56.877 | 0,099 G | - | - | 160.000,000 | 16.715,000 |
| 14.07.2025 | 11:58:00.500 | 0,097 BZ | 5.000 | 485,000 | 160.000,000 | 16.715,000 |
| 14.07.2025 | 11:43:20.561 | 0,122 BZ | 55.000 | 6.710,000 | 155.000,000 | 16.230,000 |
| 14.07.2025 | 08:59:07.962 | 0,091 BZ | 80.000 | 7.280,000 | 100.000,000 | 9.520,000 |
| 14.07.2025 | 08:58:50.562 | 0,112 BZ | 20.000 | 2.240,000 | 20.000,000 | 2.240,000 |
| 11.07.2025 | 20:18:04.172 | 0,101 G | - | - | 20.000,000 | 2.010,000 |
| 11.07.2025 | 20:18:04.172 | 0,101 G | - | - | 20.000,000 | 2.010,000 |
| 11.07.2025 | 18:49:44.592 | 0,101 BZ | 10.000 | 1.010,000 | 20.000,000 | 2.010,000 |
| 11.07.2025 | 17:59:05.989 | 0,100 BZ | 10.000 | 1.000,000 | 10.000,000 | 1.000,000 |
| 11.07.2025 | 13:31:33.951 | 0,095 G | - | - | - | - |
| 10.07.2025 | 20:18:51.721 | 0,109 G | - | - | 36.600,000 | 4.084,000 |
| 10.07.2025 | 20:18:51.721 | 0,109 G | - | - | 36.600,000 | 4.084,000 |
| 10.07.2025 | 18:44:28.710 | 0,107 BZ | 10.000 | 1.070,000 | 36.600,000 | 4.084,000 |
| 10.07.2025 | 18:43:26.287 | 0,107 BZ | 10.000 | 1.070,000 | 26.600,000 | 3.014,000 |
| 10.07.2025 | 13:58:27.264 | 0,104 G | - | - | 16.600,000 | 1.944,000 |
| 10.07.2025 | 12:52:58.142 | 0,117 BZ | 8.300 | 971,100 | 16.600,000 | 1.944,000 |
| 10.07.2025 | 12:52:52.557 | 0,123 BZ | 300 | 36,900 | 8.300,000 | 972,900 |
| 10.07.2025 | 11:24:05.888 | 0,117 BZ | 8.000 | 936,000 | 8.000,000 | 936,000 |
| 09.07.2025 | 20:28:54.798 | 0,107 G | - | - | 191.700,000 | 21.988,800 |
| 09.07.2025 | 20:28:54.798 | 0,107 G | - | - | 191.700,000 | 21.988,800 |
| 09.07.2025 | 13:53:15.796 | 0,099 G | - | - | 191.700,000 | 21.988,800 |
| 09.07.2025 | 12:58:38.404 | 0,114 BZ | 20.000 | 2.280,000 | 191.700,000 | 21.988,800 |
| 09.07.2025 | 12:58:31.648 | 0,122 BZ | 20.000 | 2.440,000 | 171.700,000 | 19.708,800 |
| 09.07.2025 | 12:12:23.245 | 0,114 BZ | 22.100 | 2.519,400 | 151.700,000 | 17.268,800 |
| 09.07.2025 | 12:12:09.359 | 0,121 BZ | 20.000 | 2.420,000 | 129.600,000 | 14.749,400 |
| 09.07.2025 | 12:10:10.173 | 0,114 BZ | 2.100 | 239,400 | 109.600,000 | 12.329,400 |
| 09.07.2025 | 09:59:24.863 | 0,121 BZ | 5.000 | 605,000 | 107.500,000 | 12.090,000 |
| 09.07.2025 | 09:46:55.096 | 0,113 BZ | 5.000 | 565,000 | 102.500,000 | 11.485,000 |
| 09.07.2025 | 08:13:38.206 | 0,112 BZ | 97.500 | 10.920,000 | 97.500,000 | 10.920,000 |
| 09.07.2025 | 08:12:38.962 | 0,118 G | - | - | - | - |
| 09.07.2025 | 08:10:52.543 | 0,118 G | - | - | - | - |
| 09.07.2025 | 08:04:11.520 | 0,113 G | - | - | - | - |
| 09.07.2025 | 08:02:56.027 | 0,113 G | - | - | - | - |
| 09.07.2025 | 08:00:36.271 | 0,113 G | - | - | - | - |
| 08.07.2025 | 21:38:57.018 | 0,112 BZ | 45.000 | 5.040,000 | 331.100,000 | 38.421,450 |
| 08.07.2025 | 21:38:57.018 | 0,112 BZ | 45.000 | 5.040,000 | 331.100,000 | 38.421,450 |
| 08.07.2025 | 20:42:00.381 | 0,111 BZ | 12.000 | 1.332,000 | 286.100,000 | 33.381,450 |
| 08.07.2025 | 20:39:39.494 | 0,111 BZ | 12.000 | 1.332,000 | 274.100,000 | 32.049,450 |
| 08.07.2025 | 20:24:22.437 | 0,099 G | - | - | 262.100,000 | 30.717,450 |
| 08.07.2025 | 19:41:38.688 | 0,110 BZ | 39.000 | 4.290,000 | 262.100,000 | 30.717,450 |
| 08.07.2025 | 19:05:42.515 | 0,113 BZ | 20.000 | 2.260,000 | 223.100,000 | 26.427,450 |
| 08.07.2025 | 19:00:24.310 | 0,114 BZ | 20.000 | 2.280,000 | 203.100,000 | 24.167,450 |
| 08.07.2025 | 17:35:32.914 | 0,114 BZ | 25.000 | 2.850,000 | 183.100,000 | 21.887,450 |
| 08.07.2025 | 16:48:34.574 | 0,114 BZ | 8.000 | 912,000 | 158.100,000 | 19.037,450 |
| 08.07.2025 | 16:45:31.044 | 0,115 BZ | 8.000 | 920,000 | 150.100,000 | 18.125,450 |
| 08.07.2025 | 16:19:11.577 | 0,117 BZ | 9.000 | 1.053,000 | 142.100,000 | 17.205,450 |
| 08.07.2025 | 16:10:06.297 | 0,118 BZ | 9.000 | 1.062,000 | 133.100,000 | 16.152,450 |
| 08.07.2025 | 15:49:38.630 | 0,118 BZ | 9.000 | 1.062,000 | 124.100,000 | 15.090,450 |
| 08.07.2025 | 15:31:07.228 | 0,118 BZ | 9.000 | 1.062,000 | 115.100,000 | 14.028,450 |
| 08.07.2025 | 15:13:33.674 | 0,119 BZ | 1.200 | 142,800 | 106.100,000 | 12.966,450 |
| 08.07.2025 | 15:12:09.847 | 0,125 BZ | 1.200 | 150,000 | 104.900,000 | 12.823,650 |
| 08.07.2025 | 14:50:23.743 | 0,119 BZ | 15.500 | 1.844,500 | 103.700,000 | 12.673,650 |
| 08.07.2025 | 14:47:10.989 | 0,120 BZ | 15.500 | 1.860,000 | 88.200,000 | 10.829,150 |
| 08.07.2025 | 14:13:12.486 | 0,118 BZ | 4.000 | 472,000 | 72.700,000 | 8.969,150 |
| 08.07.2025 | 13:51:10.408 | 0,115 G | - | - | 68.700,000 | 8.497,150 |
| 08.07.2025 | 13:00:50.297 | 0,120 BZ | 4.000 | 480,000 | 68.700,000 | 8.497,150 |
| 08.07.2025 | 12:03:43.460 | 0,124 BZ | 10.000 | 1.240,000 | 64.700,000 | 8.017,150 |
| 08.07.2025 | 12:03:19.407 | 0,125 BZ | 10.000 | 1.250,000 | 54.700,000 | 6.777,150 |
| 08.07.2025 | 11:39:49.257 | 0,120 BZ | 1.250 | 150,000 | 44.700,000 | 5.527,150 |
| 08.07.2025 | 11:39:38.697 | 0,127 BZ | 1.250 | 158,750 | 43.450,000 | 5.377,150 |
| 08.07.2025 | 10:30:21.713 | 0,120 BZ | 21.100 | 2.532,000 | 42.200,000 | 5.218,400 |
| 08.07.2025 | 10:29:14.252 | 0,128 BZ | 19.500 | 2.496,000 | 21.100,000 | 2.686,400 |
| 08.07.2025 | 08:01:06.411 | 0,119 BZ | 1.600 | 190,400 | 1.600,000 | 190,400 |
| 07.07.2025 | 21:46:34.775 | 0,117 BZ | 2.000 | 234,000 | 1.438.154,000 | 172.735,671 |
| 07.07.2025 | 21:46:34.775 | 0,117 BZ | 2.000 | 234,000 | 1.438.154,000 | 172.735,671 |
| 07.07.2025 | 21:45:34.316 | 0,117 BZ | 1.000 | 117,000 | 1.436.154,000 | 172.501,671 |
| 07.07.2025 | 21:41:20.739 | 0,117 BZ | 1.000 | 117,000 | 1.435.154,000 | 172.384,671 |
| 07.07.2025 | 20:29:14.309 | 0,115 BZ | 20.000 | 2.300,000 | 1.434.154,000 | 172.267,671 |
| 07.07.2025 | 20:20:55.591 | 0,114 BZ | 20.000 | 2.280,000 | 1.414.154,000 | 169.967,671 |
| 07.07.2025 | 20:20:33.845 | 0,115 BZ | 33.000 | 3.795,000 | 1.394.154,000 | 167.687,671 |
| 07.07.2025 | 20:20:16.448 | 0,115 G | - | - | 1.361.154,000 | 163.892,671 |
| 07.07.2025 | 20:04:00.456 | 0,118 BZ | 25.000 | 2.950,000 | 1.361.154,000 | 163.892,671 |
| 07.07.2025 | 19:06:09.769 | 0,117 BZ | 33.000 | 3.861,000 | 1.336.154,000 | 160.942,671 |
| 07.07.2025 | 19:04:49.442 | 0,117 BZ | 15.000 | 1.755,000 | 1.303.154,000 | 157.081,671 |
| 07.07.2025 | 18:55:12.021 | 0,116 BZ | 10.000 | 1.160,000 | 1.288.154,000 | 155.326,671 |
| 07.07.2025 | 18:19:08.086 | 0,120 BZ | 13.008 | 1.560,960 | 1.278.154,000 | 154.166,671 |
| 07.07.2025 | 18:06:36.075 | 0,120 BZ | 12.000 | 1.440,000 | 1.265.146,000 | 152.605,711 |
| 07.07.2025 | 17:52:15.693 | 0,119 BZ | 1.008 | 119,952 | 1.253.146,000 | 151.165,711 |
| 07.07.2025 | 17:25:58.238 | 0,120 BZ | 9.000 | 1.080,000 | 1.252.138,000 | 151.045,759 |
| 07.07.2025 | 17:25:19.226 | 0,121 BZ | 9.000 | 1.089,000 | 1.243.138,000 | 149.965,759 |
| 07.07.2025 | 17:17:36.352 | 0,119 BZ | 33.122 | 3.941,518 | 1.234.138,000 | 148.876,759 |
| 07.07.2025 | 17:17:32.242 | 0,119 BZ | 8.122 | 966,518 | 1.201.016,000 | 144.935,241 |
| 07.07.2025 | 17:15:59.464 | 0,119 BZ | 25.000 | 2.975,000 | 1.192.894,000 | 143.968,723 |
| 07.07.2025 | 17:12:16.286 | 0,120 BZ | 4.200 | 504,000 | 1.167.894,000 | 140.993,723 |
| 07.07.2025 | 17:07:01.103 | 0,119 BZ | 4.200 | 499,800 | 1.163.694,000 | 140.489,723 |